Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00195000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,036 | 0 | 25.00% |
| AMZN240426C00195000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,004 | 0 | 12.50% |
| AMZN240503C00195000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 6.25% |
| AMZN240510C00195000 | 2024-04-17 3:55PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| AMZN240517C00195000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 6.25% |
| AMZN240524C00195000 | 2024-04-17 3:46PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| AMZN240531C00195000 | 2024-04-17 3:31PM EDT | 2024-05-31 | 4.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMZN240621C00195000 | 2024-04-17 3:33PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 3.13% |
| AMZN240719C00195000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,649 | 0 | 3.13% |
| AMZN240816C00195000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1,960 | 0 | 3.13% |
| AMZN240920C00195000 | 2024-04-17 3:32PM EDT | 2024-09-20 | 10.97 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN241220C00195000 | 2024-04-17 3:37PM EDT | 2024-12-20 | 16.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| AMZN250117C00195000 | 2024-04-17 2:06PM EDT | 2025-01-17 | 17.46 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| AMZN250321C00195000 | 2024-04-17 1:20PM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| AMZN250620C00195000 | 2024-04-17 2:21PM EDT | 2025-06-20 | 24.57 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| AMZN250919C00195000 | 2024-04-15 9:33AM EDT | 2025-09-19 | 31.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-04-17 12:43PM EDT | 2025-12-19 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN260116C00195000 | 2024-04-17 2:54PM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN260618C00195000 | 2024-04-16 9:38AM EDT | 2026-06-18 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN261218C00195000 | 2024-04-17 3:05PM EDT | 2026-12-18 | 42.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00195000 | 2024-04-17 1:53PM EDT | 2024-04-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240426P00195000 | 2024-04-17 1:39PM EDT | 2024-04-26 | 13.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240503P00195000 | 2024-04-17 3:42PM EDT | 2024-05-03 | 15.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-04-17 9:44AM EDT | 2024-05-10 | 13.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240517P00195000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN240524P00195000 | 2024-04-17 12:06PM EDT | 2024-05-24 | 16.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240531P00195000 | 2024-04-17 2:49PM EDT | 2024-05-31 | 16.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240621P00195000 | 2024-04-17 1:50PM EDT | 2024-06-21 | 17.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-04-17 11:12AM EDT | 2024-07-19 | 17.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240816P00195000 | 2024-04-17 11:26AM EDT | 2024-08-16 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-04-17 10:19AM EDT | 2024-09-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-04-17 12:27PM EDT | 2024-10-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-04-17 10:31AM EDT | 2024-11-15 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-04-17 1:43PM EDT | 2024-12-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-04-17 1:44PM EDT | 2025-01-17 | 24.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN250321P00195000 | 2024-04-17 10:44AM EDT | 2025-03-21 | 24.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-04-17 1:07PM EDT | 2025-06-20 | 28.44 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMZN250919P00195000 | 2024-01-17 12:04PM EDT | 2025-09-19 | 46.60 | 34.80 | 35.50 | 0.00 | - | 2 | 43 | 31.60% |
| AMZN251219P00195000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-04-12 2:27PM EDT | 2026-01-16 | 29.84 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN260618P00195000 | 2024-04-16 9:37AM EDT | 2026-06-18 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-04-15 3:59PM EDT | 2026-12-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.